Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ

Currency In CNY

300224.SZ Historical Return

If you invested ¥1000 in Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) 10 years ago, it would be worth ¥923.83 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥902.4, while ¥1000 invested 1 year ago would be worth ¥722.61. This corresponds to total returns of -7.62%, -9.76%, -27.74%, respectively, with annualized returns of -0.79%, -2.03%, -27.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300224.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.16	11.14	11.14	11.36	11.11	15.55M
July 30, 2026	10.95	11.03	11.03	11.17	10.88	11.08M
July 29, 2026	10.69	11.04	11.04	11.08	10.57	14.93M
July 28, 2026	10.65	10.66	10.66	10.81	10.6	9.13M
July 27, 2026	10.55	10.76	10.76	10.78	10.5	8.76M
July 23, 2026	10.51	10.92	10.92	10.99	10.47	16.93M
July 22, 2026	10.65	10.54	10.54	10.8	10.46	14.19M
July 21, 2026	10.57	10.81	10.81	10.84	10.35	19.05M
July 20, 2026	11.05	10.54	10.54	11.25	10.23	23.3M
July 17, 2026	11.35	10.98	10.98	11.56	10.96	18.82M
July 16, 2026	11.46	11.45	11.45	11.56	11.32	10.68M
July 15, 2026	11.67	11.55	11.55	11.76	11.46	12.27M
July 14, 2026	11.42	11.67	11.67	11.79	11.33	15.09M
July 13, 2026	12.31	11.5	11.5	12.36	11.5	23.64M
July 10, 2026	12.18	12.28	12.28	12.83	12.13	24.02M
July 09, 2026	12.57	12.31	12.31	12.79	12	30.77M
July 08, 2026	13.5	12.82	12.82	13.51	12.73	31.82M
July 07, 2026	13.3	13.68	13.68	14.08	13.26	35.56M
July 06, 2026	14.25	13.38	13.38	14.39	13.36	40.31M
July 03, 2026	13.82	14.19	14.19	14.44	13.68	53.72M
July 02, 2026	13.39	13.81	13.81	14.35	13.29	56.13M
July 01, 2026	13.38	13.54	13.54	13.77	13.31	33.06M
June 30, 2026	12.83	13.33	13.33	13.63	12.48	36.23M
June 29, 2026	13.33	12.71	12.71	13.44	12.47	36.51M
June 26, 2026	13.85	13.35	13.35	14.01	13.28	41.99M
June 25, 2026	12.95	13.98	13.98	14.29	12.68	66.89M
June 24, 2026	13.3	13.05	13.05	13.45	12.92	27.86M
June 23, 2026	13.85	13.39	13.39	13.89	13.27	40.13M
June 22, 2026	13.8	14	14	14	13.56	53.45M
June 18, 2026	13	13.74	13.74	13.96	12.97	51.04M
June 17, 2026	13.19	13.08	13.08	13.39	13.01	33.85M
June 16, 2026	12.74	13.44	13.44	13.65	12.66	52.37M
June 15, 2026	12.61	12.84	12.84	12.84	12.53	27.15M
June 12, 2026	12.37	12.52	12.52	12.88	12.26	32.05M
June 11, 2026	12.51	12.28	12.28	12.63	12.09	27.24M
June 10, 2026	12.23	12.65	12.65	12.8	12.22	31.12M
June 09, 2026	12.16	12.4	12.4	12.46	11.95	24.02M
June 08, 2026	12.3	12.06	12.06	12.76	11.91	31.1M
June 05, 2026	12.1	12.53	12.53	12.88	11.98	32.61M
June 04, 2026	12.16	12.09	12.09	12.21	11.91	16.19M
June 03, 2026	12.15	12.26	12.26	12.45	12.1	18.02M
June 02, 2026	12.21	12.15	12.15	12.35	11.82	17.25M
June 01, 2026	12.24	12.18	12.18	12.45	12.18	14.7M
May 29, 2026	13.19	12.31	12.31	13.23	12.2	36.13M
May 28, 2026	12.66	13.21	13.21	13.29	12.66	24.52M
May 27, 2026	13.15	12.75	12.75	13.31	12.69	21.04M
May 26, 2026	13.15	13.19	13.19	13.36	12.96	21.93M
May 25, 2026	13.14	13.24	13.24	13.24	12.91	17.83M
May 22, 2026	12.83	13.13	13.13	13.19	12.7	17.24M
May 21, 2026	13.11	12.74	12.74	13.37	12.74	22.1M
May 20, 2026	13	13.12	13.12	13.28	12.75	20.4M
May 19, 2026	13.12	13.1	13.1	13.15	12.9	16.51M
May 18, 2026	13.11	13.17	13.17	13.29	12.99	16.91M
May 15, 2026	13.27	13.33	13.33	13.78	13.2	26.7M
May 14, 2026	13.75	13.27	13.27	13.77	13.26	21.71M
May 13, 2026	13.44	13.73	13.73	13.73	13.43	20.73M
May 12, 2026	13.9	13.51	13.51	13.9	13.46	25.17M
May 11, 2026	13.75	14.06	14.06	14.11	13.68	33.27M
May 08, 2026	13.53	13.71	13.71	13.78	13.48	19.77M
May 07, 2026	13.57	13.62	13.62	13.63	13.46	19.68M